Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 15.32 | 15.52 | 15.17 | 15.33 | 245,473 | -0.10(-0.65%) |
Mar 30, 2015 | 15.50 | 15.53 | 14.87 | 15.43 | 314,995 | +0.00(+0.00%) |
Mar 27, 2015 | 15.04 | 15.44 | 14.90 | 15.43 | 274,218 | +0.37(+2.46%) |
Mar 26, 2015 | 15.14 | 15.23 | 14.86 | 15.06 | 266,414 | -0.12(-0.79%) |
Mar 25, 2015 | 15.60 | 15.60 | 15.13 | 15.18 | 376,024 | -0.35(-2.25%) |
Mar 24, 2015 | 15.52 | 15.64 | 15.43 | 15.53 | 739,591 | +0.00(+0.00%) |
Mar 23, 2015 | 15.65 | 15.73 | 15.45 | 15.53 | 160,166 | -0.15(-0.96%) |
Mar 20, 2015 | 15.74 | 15.78 | 15.39 | 15.68 | 971,143 | -0.01(-0.06%) |
Mar 19, 2015 | 15.49 | 15.75 | 15.48 | 15.69 | 214,219 | +0.09(+0.58%) |
Mar 18, 2015 | 15.57 | 15.66 | 15.29 | 15.60 | 202,568 | -0.04(-0.26%) |
Mar 17, 2015 | 15.48 | 15.83 | 15.48 | 15.64 | 269,390 | +0.06(+0.39%) |
Mar 16, 2015 | 15.81 | 15.81 | 15.16 | 15.58 | 314,276 | -0.17(-1.08%) |
Mar 13, 2015 | 15.82 | 16.00 | 15.52 | 15.75 | 364,739 | -0.08(-0.51%) |
Mar 12, 2015 | 15.65 | 15.86 | 15.49 | 15.83 | 449,327 | +0.26(+1.67%) |
Mar 11, 2015 | 15.02 | 15.65 | 15.02 | 15.57 | 605,314 | +0.60(+4.01%) |
Mar 10, 2015 | 14.51 | 14.98 | 14.42 | 14.97 | 412,186 | +0.25(+1.70%) |
Mar 09, 2015 | 15.13 | 15.30 | 14.63 | 14.72 | 340,661 | -0.37(-2.45%) |
Mar 06, 2015 | 15.44 | 15.74 | 15.08 | 15.09 | 356,151 | -0.50(-3.21%) |
Mar 05, 2015 | 15.79 | 15.82 | 15.16 | 15.59 | 618,271 | -0.20(-1.27%) |
Mar 04, 2015 | 15.98 | 15.98 | 15.75 | 15.79 | 248,989 | -0.19(-1.19%) |
Mar 03, 2015 | 15.92 | 16.05 | 15.84 | 15.98 | 560,490 | +0.03(+0.19%) |
Mar 02, 2015 | 15.77 | 16.00 | 15.61 | 15.95 | 509,210 | +0.18(+1.14%) |
Feb 27, 2015 | 15.65 | 15.97 | 15.60 | 15.77 | 763,722 | +0.06(+0.38%) |
Feb 26, 2015 | 15.31 | 15.73 | 15.29 | 15.71 | 371,032 | +0.39(+2.55%) |
Feb 25, 2015 | 15.55 | 15.75 | 15.16 | 15.32 | 504,859 | -0.24(-1.54%) |
Feb 24, 2015 | 15.67 | 15.72 | 15.38 | 15.56 | 489,415 | -0.11(-0.70%) |
Feb 23, 2015 | 16.04 | 16.11 | 15.54 | 15.67 | 582,204 | -0.62(-3.81%) |
Feb 20, 2015 | 16.29 | 16.34 | 16.00 | 16.29 | 463,470 | -0.03(-0.18%) |
Feb 19, 2015 | 16.00 | 16.34 | 15.95 | 16.32 | 656,572 | +0.30(+1.87%) |
Feb 18, 2015 | 15.70 | 16.04 | 15.70 | 16.02 | 289,652 | +0.31(+1.97%) |
Feb 17, 2015 | 16.01 | 16.03 | 15.62 | 15.71 | 289,288 | -0.33(-2.06%) |
Feb 13, 2015 | 16.02 | 16.04 | 16.04 | 16.04 | 517,700 | +0.00(+0.00%) |
Feb 12, 2015 | 16.17 | 16.30 | 15.97 | 16.04 | 588,832 | +0.04(+0.25%) |
Feb 11, 2015 | 16.20 | 16.50 | 15.60 | 16.00 | 797,010 | -0.17(-1.05%) |
Feb 10, 2015 | 15.10 | 16.24 | 15.01 | 16.17 | 1,710,468 | +1.14(+7.58%) |
Feb 09, 2015 | 14.96 | 15.24 | 14.76 | 15.03 | 406,043 | +0.02(+0.13%) |
Feb 06, 2015 | 15.14 | 15.23 | 14.85 | 15.01 | 752,171 | -0.16(-1.05%) |
Feb 05, 2015 | 15.28 | 15.47 | 14.50 | 15.17 | 893,989 | -0.04(-0.26%) |
Feb 04, 2015 | 14.40 | 15.25 | 13.92 | 15.21 | 1,783,735 | +1.16(+8.26%) |
Feb 03, 2015 | 14.07 | 14.55 | 13.51 | 14.05 | 1,001,720 | +0.01(+0.07%) |
Feb 02, 2015 | 13.55 | 14.14 | 13.52 | 14.04 | 509,024 | +0.54(+4.00%) |
Jan 30, 2015 | 13.70 | 13.74 | 13.32 | 13.50 | 389,659 | -0.27(-1.96%) |
Jan 29, 2015 | 13.57 | 13.89 | 13.43 | 13.77 | 256,754 | +0.20(+1.47%) |
Jan 28, 2015 | 13.81 | 13.94 | 13.42 | 13.57 | 325,581 | -0.14(-1.02%) |
Jan 27, 2015 | 13.38 | 13.80 | 13.31 | 13.71 | 198,807 | +0.15(+1.11%) |
Jan 26, 2015 | 13.78 | 13.99 | 13.47 | 13.56 | 235,451 | -0.24(-1.74%) |
Jan 23, 2015 | 13.85 | 14.08 | 13.63 | 13.80 | 408,398 | -0.04(-0.29%) |
Jan 22, 2015 | 13.59 | 13.91 | 13.30 | 13.84 | 734,225 | +0.34(+2.52%) |
Jan 21, 2015 | 13.70 | 13.92 | 13.49 | 13.50 | 263,129 | -0.30(-2.17%) |
Jan 20, 2015 | 14.34 | 14.37 | 13.74 | 13.80 | 458,444 | -0.50(-3.50%) |
Jan 16, 2015 | 14.36 | 14.73 | 14.26 | 14.30 | 714,924 | -0.11(-0.76%) |
Jan 15, 2015 | 14.94 | 14.94 | 14.21 | 14.41 | 262,355 | -0.45(-3.03%) |
Jan 14, 2015 | 14.59 | 14.91 | 14.42 | 14.86 | 275,397 | +0.06(+0.41%) |
Jan 13, 2015 | 14.79 | 15.02 | 14.49 | 14.80 | 506,581 | +0.05(+0.34%) |
Jan 12, 2015 | 14.74 | 14.82 | 14.66 | 14.75 | 409,902 | +0.04(+0.27%) |
Jan 09, 2015 | 14.44 | 14.73 | 14.30 | 14.71 | 334,394 | +0.28(+1.94%) |
Jan 08, 2015 | 14.41 | 14.50 | 14.15 | 14.43 | 170,225 | +0.18(+1.26%) |
Jan 07, 2015 | 14.11 | 14.27 | 14.02 | 14.25 | 237,868 | +0.23(+1.64%) |
Jan 06, 2015 | 14.35 | 14.45 | 13.78 | 14.02 | 376,138 | -0.30(-2.09%) |
Jan 05, 2015 | 14.62 | 14.62 | 14.19 | 14.32 | 440,379 | -0.41(-2.78%) |